Anhui Estone Materials Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.680	24.230	23.550	24.010	23.667	1,281,747
2023-10-31	24.020	24.120	23.530	23.670	23.332	1,550,128
2023-10-30	23.340	24.410	23.340	24.170	23.825	1,915,529
2023-10-27	22.800	23.830	22.650	23.680	23.342	1,790,784
2023-10-26	22.860	23.180	22.220	23.030	22.701	1,234,449
2023-10-25	23.080	23.280	22.760	22.860	22.533	1,060,145
2023-10-24	22.430	22.920	22.110	22.870	22.543	1,286,133
2023-10-23	22.900	22.900	22.030	22.180	21.863	1,316,121
2023-10-20	22.920	23.440	22.870	22.910	22.583	1,136,611
2023-10-19	22.900	23.560	22.850	23.020	22.691	1,233,558
2023-10-18	23.670	23.670	22.950	22.950	22.622	874,266
2023-10-17	23.510	23.770	23.280	23.650	23.312	1,040,684
2023-10-16	24.310	24.400	23.290	23.450	23.115	1,739,343
2023-10-13	25.020	25.130	24.200	24.390	24.041	1,699,060
2023-10-12	25.160	25.400	24.710	25.380	25.017	1,557,866
2023-10-11	24.950	25.350	24.770	24.920	24.564	1,225,155
2023-10-10	25.160	25.550	24.710	24.750	24.396	1,047,991
2023-10-09	25.980	26.030	25.080	25.110	24.751	1,347,933
2023-09-28	26.180	26.270	25.720	25.970	25.599	917,270
2023-09-27	25.680	26.450	25.560	25.940	25.569	1,114,544
2023-09-26	26.180	26.180	25.600	25.610	25.244	665,627
2023-09-25	26.190	26.270	25.680	26.070	25.697	873,958
2023-09-22	25.860	26.460	25.650	26.340	25.963	1,030,195
2023-09-21	26.100	26.400	25.750	25.860	25.490	747,937
2023-09-20	26.480	26.550	26.070	26.080	25.707	652,208
2023-09-19	26.940	26.940	26.270	26.380	26.003	942,995
2023-09-18	26.650	27.350	26.370	26.570	26.190	1,005,045
2023-09-15	26.710	27.120	26.240	26.600	26.220	769,124
2023-09-14	27.080	27.080	26.270	26.540	26.161	1,130,769
2023-09-13	27.300	27.420	26.680	26.960	26.575	771,557
2023-09-12	27.020	27.500	26.960	27.340	26.949	631,509
2023-09-11	26.750	27.460	26.400	27.220	26.831	1,150,382
2023-09-08	26.860	27.190	26.480	26.690	26.308	738,148
2023-09-07	27.480	27.500	26.610	26.610	26.230	1,216,065
2023-09-06	26.930	27.600	26.550	27.510	27.117	1,238,514
2023-09-05	27.060	27.390	26.900	27.010	26.624	1,177,548
2023-09-04	26.850	27.120	26.450	27.100	26.713	1,047,899
2023-09-01	26.320	26.970	26.320	26.850	26.466	1,158,755
2023-08-31	26.930	26.930	26.130	26.590	26.210	1,582,606
2023-08-30	26.800	27.570	26.600	26.780	26.397	2,800,970
2023-08-29	25.700	26.630	25.400	26.570	26.190	2,262,371
2023-08-28	27.000	27.490	25.530	25.600	25.234	2,181,818
2023-08-25	26.560	26.620	25.520	25.650	25.283	1,572,786
2023-08-24	26.940	27.080	26.300	26.490	26.111	1,171,404
2023-08-23	27.600	27.600	26.700	26.710	26.328	1,186,311
2023-08-22	27.610	27.730	27.040	27.560	27.166	1,992,046
2023-08-21	29.290	29.290	27.300	27.300	26.910	1,755,147
2023-08-18	29.100	29.350	28.470	28.470	28.063	1,030,653
2023-08-17	29.000	29.160	28.710	29.040	28.625	865,064
2023-08-16	29.480	29.700	28.920	28.920	28.507	818,245
2023-08-15	30.060	30.100	29.190	29.420	28.999	1,019,126
2023-08-14	30.070	30.550	29.660	30.060	29.630	1,097,340
2023-08-11	30.510	31.100	30.350	30.350	29.916	1,200,608
2023-08-10	30.800	30.990	30.410	30.790	30.350	823,330
2023-08-09	31.080	31.180	30.700	30.820	30.379	913,075
2023-08-08	31.880	31.980	30.580	30.860	30.419	2,289,071
2023-08-07	31.800	32.190	31.750	31.860	31.405	878,453
2023-08-04	31.900	32.200	31.720	31.830	31.375	947,063
2023-08-03	31.890	32.180	31.730	31.900	31.444	848,377
2023-08-02	32.100	32.600	31.970	32.080	31.621	1,189,447

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-06-16	0.1000 CNY
2024-06-07	0.1000 CNY
2023-05-31	0.2000 CNY
2022-05-19	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.